Dark

HTH
HILLTOP HOLDINGS INC.
stock NYSE

At Close

Sep 21, 2026 3:59:54 PM EDT

38.74USD+0.233%(+0.09)304,712

33.04Bid 44.40Ask 11.36Spread

Pre-market

0.00USD-100.000%(-38.65)0

After-hours

Sep 21, 2026 4:10:30 PM EDT

38.76USD+0.052%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	38.7800	38.9200	38.540000	38.7400	+0.233%	304,712	0.000%
2026-09-18	38.4700	38.7150	38.010000	38.6500	0.000%	1,604,617	+0.233%
2026-09-17	39.0100	39.0100	38.490000	38.6500	-0.129%	368,754	+0.233%
2026-09-16	39.0400	39.2700	38.100000	38.7000	-0.744%	497,393	+0.103%
2026-09-15	38.8600	39.0600	38.635000	38.9900	+0.360%	344,811	-0.641%
2026-09-14	38.6300	38.9300	38.465000	38.8500	+0.440%	264,894	-0.283%
2026-09-11	39.2600	39.3000	38.220000	38.6800	-0.566%	233,091	+0.155%
2026-09-10	38.2100	38.9000	38.120000	38.9000	+1.461%	237,455	-0.411%
2026-09-09	38.2600	38.5500	38.110000	38.3400	-0.674%	278,390	+1.043%
2026-09-08	38.9400	38.9500	38.587500	38.6000	-1.631%	283,270	+0.363%
2026-09-04	38.6400	39.3100	38.640000	39.2400	+0.874%	216,678	-1.274%
2026-09-03	38.8500	39.2500	38.790000	38.9000	+0.960%	182,152	-0.411%
2026-09-02	38.0100	38.8400	37.710000	38.5300	+2.039%	261,326	+0.545%
2026-09-01	37.9300	38.2000	37.660000	37.7600	-0.762%	214,130	+2.595%
2026-08-31	38.4100	38.4500	37.920000	38.0500	-1.169%	250,769	+1.813%
2026-08-28	38.7200	39.0000	38.440000	38.5000	-0.181%	202,889	+0.623%
2026-08-27	38.4900	38.5700	38.120000	38.5700	-0.181%	202,585	+0.441%
2026-08-26	38.6000	38.7900	38.370000	38.6400	+0.338%	204,374	+0.259%
2026-08-25	38.7800	38.8200	38.420000	38.5100	-0.414%	186,502	+0.597%
2026-08-24	38.8300	39.2100	38.670000	38.6700	-0.026%	256,876	+0.181%
2026-08-21	38.8000	39.0200	38.330000	38.6800	+0.129%	227,161	+0.155%
2026-08-20	38.2900	38.7900	38.170000	38.6300	+0.364%	203,150	+0.285%
2026-08-19	39.1900	39.3000	38.400000	38.4900	-1.308%	237,698	+0.650%
2026-08-18	39.5600	39.6300	38.660000	39.0000	-0.839%	237,317	-0.667%
2026-08-17	39.3400	39.8100	39.205000	39.3300	-0.682%	189,504	-1.500%
2026-08-14	39.6500	40.0100	39.470000	39.6000	-0.478%	157,238	-2.172%
2026-08-13	39.5000	39.7900	39.390000	39.7900	+1.092%	212,672	-2.639%
2026-08-12	39.1100	39.4900	39.010000	39.3600	+0.562%	165,269	-1.575%
2026-08-11	38.8700	39.3700	38.765000	39.1400	+0.954%	178,659	-1.022%
2026-08-10	38.6800	39.1600	38.360000	38.7700	-0.692%	209,603	-0.077%
2026-08-07	38.9000	39.3500	38.340000	39.0400	-0.763%	163,836	-0.768%
2026-08-06	39.7700	39.9400	39.290000	39.3400	-1.106%	214,819	-1.525%
2026-08-05	40.2500	40.2500	39.590748	39.7800	-0.550%	242,063	-2.614%
2026-08-04	39.8000	40.3700	39.355000	40.0000	+0.604%	312,830	-3.150%
2026-08-03	39.7100	40.2500	39.500000	39.7600	+0.811%	289,494	-2.565%
2026-07-31	39.3700	39.7200	39.160000	39.4400	+0.152%	248,591	-1.775%
2026-07-30	39.7600	39.9400	39.345000	39.3800	-0.379%	225,403	-1.625%
2026-07-29	39.6700	40.0850	39.370000	39.5300	-0.703%	318,411	-1.998%
2026-07-28	38.9100	39.8500	38.870000	39.8100	+3.376%	291,659	-2.688%
2026-07-27	39.3300	39.4300	38.450000	38.5100	-1.459%	277,587	+0.597%
2026-07-24	39.0900	40.3400	38.930000	39.0800	+3.005%	410,268	-0.870%
2026-07-23	37.6700	37.9400	37.350000	37.9400	-0.524%	343,579	+2.109%
2026-07-22	38.3400	38.3400	37.800000	38.1400	-0.366%	222,606	+1.573%
2026-07-21	38.0700	38.3900	37.780000	38.2800	+0.105%	222,345	+1.202%
2026-07-20	38.7100	38.7800	38.210000	38.2400	-1.138%	183,433	+1.308%
2026-07-17	39.1400	39.4500	38.400000	38.6800	-1.852%	263,469	+0.155%
2026-07-16	38.7700	39.7700	38.680000	39.4100	+1.808%	301,795	-1.700%
2026-07-15	38.4200	39.0050	38.195000	38.7100	+1.123%	229,450	+0.077%
2026-07-14	38.2300	38.4900	38.150000	38.2800	+0.209%	226,026	+1.202%
2026-07-13	38.3500	38.3800	38.000000	38.2000	-0.261%	157,213	+1.414%
2026-07-10	38.0800	38.4390	38.060000	38.3000	+0.683%	151,972	+1.149%
2026-07-09	37.6300	38.2400	37.600000	38.0400	+1.009%	262,772	+1.840%
2026-07-08	38.3300	38.3300	37.440000	37.6600	-2.131%	213,986	+2.868%
2026-07-07	38.8800	38.9700	38.420000	38.4800	-0.311%	183,090	+0.676%
2026-07-06	38.6300	39.1300	38.420000	38.6000	-0.567%	245,018	+0.363%
2026-07-02	39.4600	39.5500	38.520000	38.8200	-1.397%	168,104	-0.206%
2026-07-01	38.9700	39.6700	37.890000	39.3700	+1.521%	316,364	-1.600%
2026-06-30	38.9500	39.1150	38.390000	38.7800	-0.691%	238,613	-0.103%
2026-06-29	39.5900	39.6450	38.950000	39.0500	-2.228%	310,406	-0.794%
2026-06-26	39.7000	39.9400	39.070000	39.9400	+1.345%	766,565	-3.005%
2026-06-25	39.0100	39.6100	38.315000	39.4100	+0.587%	248,938	-1.700%
2026-06-24	38.5800	39.3900	38.270000	39.1800	+1.293%	263,754	-1.123%
2026-06-23	38.3300	38.6900	37.680000	38.6800	+1.843%	235,441	+0.155%
2026-06-22	38.0100	38.4400	37.560000	37.9800	+0.317%	325,557	+2.001%
2026-06-18	37.5700	38.0650	37.260000	37.8600	+1.501%	993,464	+2.324%
2026-06-17	37.7200	37.9500	36.790000	37.3000	-1.765%	409,481	+3.861%
2026-06-16	37.8600	38.2400	37.390000	37.9700	+0.743%	239,187	+2.028%
2026-06-15	38.5300	38.7500	37.600000	37.6900	-1.951%	253,569	+2.786%
2026-06-12	37.9500	38.4900	37.950000	38.4400	+1.478%	155,857	+0.780%
2026-06-11	38.1800	38.1800	37.570000	37.8800	+0.053%	217,612	+2.270%
2026-06-10	37.7700	38.1100	37.665000	37.8600	+1.095%	233,048	+2.324%
2026-06-09	37.3400	38.1650	37.340000	37.4500	+0.780%	195,419	+3.445%
2026-06-08	37.5800	37.7000	37.150000	37.1600	-0.562%	210,475	+4.252%
2026-06-05	37.3200	37.7200	37.100000	37.3700	+0.646%	238,878	+3.666%
2026-06-04	36.6800	37.3500	36.660000	37.1300	+2.768%	282,342	+4.336%
2026-06-03	37.9000	37.9800	36.105000	36.1300	-5.419%	369,172	+7.224%
2026-06-02	37.0700	38.2400	37.070000	38.2000	+2.221%	311,271	+1.414%
2026-06-01	37.4700	37.7500	35.791900	37.3700	-0.928%	305,068	+3.666%
2026-05-29	37.5400	38.1000	37.290000	37.7200	+0.186%	415,419	+2.704%
2026-05-28	37.5700	38.2700	37.290000	37.6500	0.000%	301,624	+2.895%
2026-05-27	37.9800	38.2100	37.420000	37.6500	-0.265%	288,814	+2.895%
2026-05-26	37.3200	37.9200	37.310000	37.7500	+1.424%	300,339	+2.623%
2026-05-22	37.1400	37.6700	36.950000	37.2200	-0.268%	263,858	+4.084%
2026-05-21	37.0200	37.4100	36.730000	37.3200	+0.107%	302,007	+3.805%
2026-05-20	36.5900	37.5100	36.475000	37.2800	+2.081%	341,878	+3.916%
2026-05-19	36.8600	37.0799	36.470000	36.5200	-0.707%	240,457	+6.079%
2026-05-18	36.4200	37.1950	36.033500	36.7800	+1.350%	298,613	+5.329%
2026-05-15	36.9400	37.1600	36.245000	36.2900	-1.413%	261,896	+6.751%
2026-05-14	36.8600	37.3400	36.790000	36.8100	+0.574%	296,960	+5.243%
2026-05-13	37.0100	37.3100	36.390000	36.6000	-1.507%	367,871	+5.847%
2026-05-12	37.4000	37.4000	36.300000	37.1600	-0.322%	400,027	+4.252%
2026-05-11	38.4200	38.4200	37.210000	37.2800	-1.271%	390,599	+3.916%
2026-05-08	38.0600	38.3500	37.750000	37.7600	-1.281%	275,684	+2.595%
2026-05-07	38.1500	38.6500	38.140000	38.2500	+0.341%	322,783	+1.281%
2026-05-06	37.9800	38.4700	37.980000	38.1200	+0.953%	228,005	+1.626%
2026-05-05	37.4200	38.0650	37.420000	37.7600	+0.963%	306,981	+2.595%
2026-05-04	37.8000	38.1200	37.335000	37.4000	-1.657%	348,523	+3.583%
2026-05-01	37.7400	38.2800	37.410000	38.0300	+0.956%	276,594	+1.867%
2026-04-30	37.3700	38.1500	37.370000	37.6700	+0.053%	359,089	+2.840%
2026-04-29	37.9400	38.6150	37.640000	37.6500	-1.207%	455,982	+2.895%
2026-04-28	37.1000	38.1300	37.100000	38.1100	+3.560%	318,935	+1.653%
2026-04-27	36.7100	37.2300	36.710000	36.8000	+0.409%	251,828	+5.272%
2026-04-24	36.6200	37.3100	36.320000	36.6500	-3.451%	584,666	+5.703%
2026-04-23	37.7300	38.3100	37.440000	37.9600	+1.065%	452,377	+2.055%
2026-04-22	37.6800	37.8000	37.360000	37.5600	-0.027%	323,256	+3.142%
2026-04-21	38.0100	38.1450	37.465000	37.5700	-1.001%	365,124	+3.114%
2026-04-20	37.7000	38.2200	37.700000	37.9500	+0.079%	188,146	+2.082%
2026-04-17	37.3500	38.2900	36.980000	37.9200	+2.653%	271,331	+2.162%
2026-04-16	36.9500	37.0400	36.820000	36.9400	-0.431%	179,977	+4.873%
2026-04-15	37.1800	37.2300	36.665000	37.1000	-0.669%	188,626	+4.420%
2026-04-14	37.4800	37.5000	36.980000	37.3500	-0.823%	221,990	+3.722%
2026-04-13	37.5000	37.6700	37.035000	37.6600	+0.027%	258,047	+2.868%
2026-04-10	37.9700	37.9700	37.370000	37.6500	-1.155%	198,960	+2.895%
2026-04-09	37.3800	38.3000	37.320000	38.0900	+1.736%	209,243	+1.706%
2026-04-08	37.5500	37.9400	37.230000	37.4400	+1.905%	282,838	+3.472%
2026-04-07	35.9500	36.8200	35.840000	36.7400	+1.942%	418,772	+5.444%
2026-04-06	35.8900	36.2600	35.510000	36.0400	+0.306%	616,901	+7.492%
2026-04-02	35.6100	36.0300	35.435000	35.9300	-0.167%	526,463	+7.821%
2026-04-01	35.7800	36.2900	35.780000	35.9900	+0.475%	275,929	+7.641%
2026-03-31	35.7800	36.0000	35.260000	35.8200	+1.502%	288,302	+8.152%
2026-03-30	35.5300	35.5300	35.110000	35.2900	+0.256%	238,351	+9.776%
2026-03-27	35.4600	35.6400	35.120000	35.2000	-1.207%	278,565	+10.057%
2026-03-26	35.1200	35.6600	35.120000	35.6300	+0.197%	224,554	+8.729%
2026-03-25	35.7600	35.9100	35.280000	35.5600	+0.623%	172,012	+8.943%
2026-03-24	35.2000	35.7500	35.120000	35.3400	-0.395%	312,505	+9.621%
2026-03-23	35.3400	35.9800	35.050000	35.4800	+2.455%	485,112	+9.188%
2026-03-20	34.9500	35.1000	34.440000	34.6300	-0.660%	1,144,428	+11.868%
2026-03-19	34.2600	35.0600	34.040000	34.8600	+1.249%	436,981	+11.130%
2026-03-18	34.8500	34.9100	34.380000	34.4300	-1.572%	464,870	+12.518%
2026-03-17	35.4200	35.5300	34.730000	34.9800	-0.455%	326,602	+10.749%
2026-03-16	35.1300	35.5900	34.770000	35.1400	+1.122%	348,267	+10.245%
2026-03-13	35.3100	35.4150	34.600100	34.7500	-0.401%	728,943	+11.482%
2026-03-12	34.8900	35.2900	34.630000	34.8900	-1.774%	440,103	+11.035%
2026-03-11	35.7900	35.9850	35.380000	35.5200	-1.525%	256,317	+9.065%
2026-03-10	36.4800	37.0300	36.000000	36.0700	-1.824%	390,287	+7.402%
2026-03-09	36.0900	37.0800	35.690000	36.7400	-0.136%	373,555	+5.444%
2026-03-06	36.1600	36.9000	35.640000	36.7900	-0.621%	348,199	+5.300%
2026-03-05	37.0100	37.3100	36.690000	37.0200	-1.175%	307,874	+4.646%
2026-03-04	38.0700	38.2000	37.280000	37.4600	-1.369%	265,892	+3.417%
2026-03-03	37.5100	38.2800	37.140000	37.9800	-0.836%	389,138	+2.001%
2026-03-02	36.8400	38.5600	36.840000	38.3000	+2.324%	331,258	+1.149%
2026-02-27	38.2400	38.9800	37.300000	37.4300	-3.581%	583,726	+3.500%
2026-02-26	38.5100	39.3700	38.250000	38.8200	+0.779%	387,410	-0.206%
2026-02-25	38.2200	38.6300	37.840000	38.5200	+1.743%	260,196	+0.571%
2026-02-24	37.5500	38.0550	37.480000	37.8600	+0.691%	283,445	+2.324%
2026-02-23	38.7500	39.2750	37.380000	37.6000	-3.043%	411,802	+3.032%
2026-02-20	38.4400	38.8900	38.190000	38.7800	+0.911%	300,248	-0.103%
2026-02-19	38.3300	38.6900	38.050000	38.4300	-0.415%	348,855	+0.807%
2026-02-18	38.8000	39.4600	38.480000	38.5900	-0.899%	534,243	+0.389%
2026-02-17	39.4800	39.9400	38.890000	38.9400	-0.840%	369,208	-0.514%
2026-02-13	38.5400	39.4150	38.041900	39.2700	+1.736%	416,319	-1.350%
2026-02-12	39.5000	39.9100	38.240000	38.6000	-1.304%	374,157	+0.363%
2026-02-11	39.7700	40.0500	39.050100	39.1100	-1.412%	400,862	-0.946%
2026-02-10	39.9000	40.4100	39.490000	39.6700	-0.875%	509,973	-2.344%
2026-02-09	39.5600	40.3700	39.560000	40.0200	+0.477%	429,602	-3.198%
2026-02-06	40.0400	40.3400	39.570000	39.8300	-0.050%	604,137	-2.737%
2026-02-05	38.9500	40.3900	38.950000	39.8500	+1.555%	868,237	-2.785%
2026-02-04	38.8000	39.7800	38.675000	39.2400	+1.632%	538,130	-1.274%
2026-02-03	38.0600	39.1200	38.060000	38.6100	+1.712%	560,877	+0.337%
2026-02-02	37.6000	38.4450	37.350000	37.9600	+1.362%	500,281	+2.055%
2026-01-30	37.5000	38.7400	37.270000	37.4500	+1.766%	970,941	+3.445%
2026-01-29	36.5300	36.9500	36.370000	36.8000	+1.043%	441,274	+5.272%
2026-01-28	36.2200	36.8500	36.165000	36.4200	+0.386%	498,687	+6.370%
2026-01-27	35.7000	36.3850	35.700000	36.2800	+0.974%	238,695	+6.781%
2026-01-26	35.4700	36.1600	35.320000	35.9300	+0.672%	471,155	+7.821%
2026-01-23	36.6000	36.7500	35.460000	35.6900	-3.253%	379,711	+8.546%
2026-01-22	36.8400	37.3000	36.620000	36.8900	+0.109%	365,396	+5.015%
2026-01-21	35.5800	37.0400	35.515000	36.8500	+4.125%	344,811	+5.129%
2026-01-20	35.1800	35.6400	35.180000	35.3900	-0.841%	223,755	+9.466%
2026-01-16	35.8600	35.9300	35.590000	35.6900	-0.391%	283,308	+8.546%
2026-01-15	35.3100	35.9000	35.310000	35.8300	+2.022%	262,502	+8.122%
2026-01-14	34.9900	35.1899	34.725000	35.1200	+0.286%	206,951	+10.308%
2026-01-13	34.8400	35.2500	34.580000	35.0200	+0.517%	201,559	+10.623%
2026-01-12	34.5800	34.8500	34.290000	34.8400	-0.315%	250,195	+11.194%
2026-01-09	35.0900	35.1850	34.580000	34.9500	-0.456%	229,540	+10.844%
2026-01-08	34.3100	35.3800	34.310000	35.1100	+1.886%	258,793	+10.339%
2026-01-07	34.4500	34.5800	34.020000	34.4600	-0.232%	184,327	+12.420%
2026-01-06	33.9500	34.5400	33.880000	34.5400	+1.024%	236,502	+12.160%
2026-01-05	33.7500	34.7950	33.750000	34.1900	+0.855%	188,744	+13.308%
2026-01-02	33.9300	34.0100	33.445000	33.9000	-0.118%	190,208	+14.277%
2025-12-31	34.1300	34.1300	33.850000	33.9400	-0.586%	196,508	+14.143%
2025-12-30	34.5200	34.5200	34.110000	34.1400	-0.900%	184,295	+13.474%
2025-12-29	34.6900	34.6900	34.320000	34.4500	-0.462%	215,419	+12.453%
2025-12-26	34.6400	34.8000	34.470000	34.6100	-0.173%	168,168	+11.933%
2025-12-24	34.6000	34.8100	34.560000	34.6700	0.000%	101,906	+11.739%
2025-12-23	34.6400	34.9200	34.490000	34.6700	+0.202%	232,840	+11.739%
2025-12-22	34.7000	35.0300	34.490000	34.6000	-0.288%	239,177	+11.965%
2025-12-19	34.8700	35.1500	34.265000	34.7000	-1.140%	1,205,907	+11.643%
2025-12-18	35.2300	35.3700	34.930000	35.1000	+0.314%	334,516	+10.370%
2025-12-17	34.7600	35.3400	34.760000	34.9900	+0.431%	316,906	+10.717%
2025-12-16	34.9700	35.1100	34.570000	34.8400	-0.029%	407,051	+11.194%
2025-12-15	35.2500	35.3700	34.710000	34.8500	-0.258%	341,380	+11.162%
2025-12-12	35.1400	35.1550	34.630000	34.9400	-0.086%	453,164	+10.876%
2025-12-11	35.3100	35.6500	34.900000	34.9700	-0.851%	361,555	+10.781%
2025-12-10	34.4900	35.6300	34.490000	35.2700	+2.262%	537,646	+9.838%
2025-12-09	34.7000	35.1000	34.270000	34.4900	-0.404%	437,154	+12.322%
2025-12-08	34.5200	34.8200	34.150000	34.6300	+0.727%	479,002	+11.868%
2025-12-05	34.6000	34.9246	34.270000	34.3800	-1.292%	422,732	+12.682%
2025-12-04	34.9500	35.2700	34.830000	34.8300	-0.797%	400,766	+11.226%
2025-12-03	34.6000	35.3500	34.320000	35.1100	+1.857%	439,371	+10.339%
2025-12-02	34.7400	34.8500	34.400000	34.4700	-0.519%	279,053	+12.388%
2025-12-01	34.2500	34.7000	34.145000	34.6500	+0.962%	348,758	+11.804%
2025-11-28	34.2400	34.6800	34.090000	34.3200	-0.867%	246,626	+12.879%
2025-11-26	34.5700	35.0400	34.390000	34.6200	-0.660%	492,429	+11.901%
2025-11-25	34.0200	35.0300	33.470000	34.8500	+3.290%	398,399	+11.162%
2025-11-24	33.7500	34.1400	33.520000	33.7400	-0.531%	418,656	+14.819%
2025-11-21	33.2700	34.3500	33.165000	33.9200	+2.446%	380,685	+14.210%
2025-11-20	33.0200	33.9100	33.000000	33.1100	+0.976%	392,330	+17.004%
2025-11-19	32.5200	32.9000	32.170000	32.7900	+1.329%	341,694	+18.146%
2025-11-18	32.2800	32.8000	32.280000	32.3600	-0.062%	318,216	+19.716%
2025-11-17	33.6100	33.8500	32.300000	32.3800	-4.230%	425,469	+19.642%
2025-11-14	33.3600	33.9150	33.090000	33.8100	+1.016%	372,513	+14.581%
2025-11-13	33.6600	33.9900	33.340000	33.4700	-0.741%	305,385	+15.745%
2025-11-12	33.8100	34.2200	32.355000	33.7200	0.000%	325,828	+14.887%
2025-11-11	33.8100	34.0400	33.670000	33.7200	+0.089%	272,832	+14.887%
2025-11-10	33.1100	34.0400	33.110000	33.6900	+2.029%	404,335	+14.990%
2025-11-07	32.5800	33.0300	32.550000	33.0200	+0.701%	332,617	+17.323%
2025-11-06	32.8400	33.2600	32.780000	32.7900	-0.907%	343,231	+18.146%
2025-11-05	32.5800	33.3800	32.580000	33.0900	+1.503%	349,803	+17.075%
2025-11-04	32.6400	32.7900	32.350000	32.6000	-0.428%	397,780	+18.834%
2025-11-03	32.0600	32.8000	31.745000	32.7400	+1.362%	418,947	+18.326%
2025-10-31	32.1200	32.4900	32.010000	32.3000	-0.432%	383,023	+19.938%
2025-10-30	32.2600	32.7650	32.260000	32.4400	-0.062%	380,535	+19.420%
2025-10-29	32.3300	33.2500	32.190000	32.4600	+0.495%	475,765	+19.347%
2025-10-28	32.7700	32.9100	32.235000	32.3000	-1.854%	308,420	+19.938%
2025-10-27	33.7800	34.0650	32.910000	32.9100	-2.892%	401,025	+17.715%
2025-10-24	33.9900	35.3000	33.385000	33.8900	+4.470%	477,762	+14.311%
2025-10-23	32.5100	32.8400	32.220000	32.4400	-0.460%	238,983	+19.420%
2025-10-22	32.1700	32.6800	32.150000	32.5900	+1.306%	387,718	+18.871%
2025-10-21	32.3300	32.4200	32.135000	32.1700	-0.893%	224,858	+20.423%
2025-10-20	31.9100	32.5600	31.860000	32.4600	+2.172%	386,190	+19.347%
2025-10-17	31.2700	31.8500	31.020000	31.7700	+2.352%	371,089	+21.939%
2025-10-16	32.3100	32.6650	30.780000	31.0400	-5.337%	389,962	+24.807%
2025-10-15	33.1600	33.3100	32.560000	32.7900	-1.056%	248,534	+18.146%
2025-10-14	32.1000	33.3800	32.100000	33.1400	+2.760%	271,454	+16.898%
2025-10-13	32.2300	32.3700	31.890000	32.2500	+0.750%	269,166	+20.124%
2025-10-10	32.7300	32.8400	31.890000	32.0100	-1.447%	608,029	+21.025%
2025-10-09	32.8600	33.0250	32.345000	32.4800	-1.426%	216,579	+19.273%
2025-10-08	32.6500	33.0400	32.505000	32.9500	+1.074%	351,157	+17.572%
2025-10-07	33.0500	33.2550	32.590000	32.6000	-1.451%	593,730	+18.834%
2025-10-06	33.4000	33.6200	32.970000	33.0800	-0.181%	432,720	+17.110%
2025-10-03	33.0600	33.6050	33.060000	33.1400	+0.668%	278,669	+16.898%
2025-10-02	32.9500	33.0800	32.610000	32.9200	-0.182%	265,822	+17.679%
2025-10-01	33.2400	33.2400	32.650000	32.9800	-1.317%	264,184	+17.465%
2025-09-30	33.4400	33.7400	33.040000	33.4200	-0.831%	275,016	+15.919%
2025-09-29	34.0600	34.0600	33.490000	33.7000	-0.911%	262,028	+14.955%
2025-09-26	33.9700	34.2200	33.770000	34.0100	+0.562%	230,981	+13.908%
2025-09-25	33.8900	34.0000	33.660000	33.8200	-0.442%	219,506	+14.548%
2025-09-24	33.8600	34.0500	32.595000	33.9700	+0.473%	270,945	+14.042%
2025-09-23	34.1300	34.5800	33.780000	33.8100	-0.763%	238,688	+14.581%
2025-09-22	34.2800	34.5100	33.970000	34.0700	-0.873%	334,875	+13.707%
2025-09-19	34.9600	34.9600	34.220000	34.3700	-1.575%	1,208,073	+12.715%
2025-09-18	34.1200	34.9500	34.115000	34.9200	+2.706%	326,870	+10.939%
2025-09-17	33.7500	34.8000	33.715000	34.0000	+0.592%	316,840	+13.941%
2025-09-16	33.8400	33.8400	33.395000	33.8000	-0.412%	315,680	+14.615%
2025-09-15	34.7300	34.8100	33.800000	33.9400	-2.021%	247,257	+14.143%
2025-09-12	35.0000	35.2100	34.530000	34.6400	-1.000%	314,440	+11.836%
2025-09-11	34.7700	35.0500	34.600000	34.9900	+0.633%	305,115	+10.717%
2025-09-10	34.7400	34.8700	34.600000	34.7700	+0.115%	246,222	+11.418%
2025-09-09	35.0200	35.2500	34.550000	34.7300	-1.223%	422,817	+11.546%
2025-09-08	35.1800	35.2700	34.690000	35.1600	-0.284%	593,921	+10.182%
2025-09-05	35.7800	36.1350	35.250000	35.2600	-1.343%	464,130	+9.870%
2025-09-04	35.2200	35.7400	35.080000	35.7400	+1.881%	569,933	+8.394%
2025-09-03	34.6700	35.2300	34.660000	35.0800	+0.458%	473,978	+10.433%
2025-09-02	34.8300	35.0600	34.600000	34.9200	-0.456%	464,318	+10.939%
2025-08-29	35.3800	35.6300	35.050000	35.0800	-0.341%	637,450	+10.433%
2025-08-28	35.3500	35.3500	35.030000	35.2000	-0.142%	444,766	+10.057%
2025-08-27	35.4100	35.5800	35.200000	35.2500	+0.227%	412,773	+9.901%
2025-08-26	34.4900	35.4300	34.490000	35.1700	+1.765%	653,096	+10.151%
2025-08-25	34.5000	34.9100	34.500000	34.5600	-0.289%	388,486	+12.095%
2025-08-22	33.5600	34.8300	33.400000	34.6600	+4.366%	600,941	+11.771%
2025-08-21	32.8500	33.2800	32.850000	33.2100	+0.484%	313,391	+16.652%
2025-08-20	32.9700	33.1100	32.790000	33.0500	+0.395%	404,495	+17.216%
2025-08-19	32.5500	33.0700	32.424600	32.9200	+2.300%	445,340	+17.679%
2025-08-18	31.9600	32.2300	31.775000	32.1800	+0.562%	387,819	+20.385%
2025-08-15	32.7400	32.8100	31.990000	32.0000	-2.379%	424,455	+21.063%
2025-08-14	32.1300	32.8100	32.080000	32.7800	+0.738%	502,497	+18.182%
2025-08-13	31.7000	32.5600	31.440000	32.5400	+3.796%	917,538	+19.053%
2025-08-12	30.7500	31.5100	30.610000	31.3500	+2.686%	685,859	+23.573%
2025-08-11	30.8000	30.9400	30.440000	30.5300	-0.748%	339,403	+26.892%
2025-08-08	30.4800	30.8600	30.340000	30.7600	+1.318%	432,841	+25.943%
2025-08-07	30.5900	30.5900	30.250000	30.3600	-0.164%	405,664	+27.602%
2025-08-06	30.3200	30.6600	30.320000	30.4100	+0.198%	390,008	+27.392%
2025-08-05	30.3000	30.5450	30.110000	30.3500	0.000%	511,924	+27.644%
2025-08-04	29.6400	30.3500	29.640000	30.3500	+2.638%	660,156	+27.644%
2025-08-01	29.4000	29.6500	29.200000	29.5700	-0.101%	537,442	+31.011%
2025-07-31	29.2900	29.6800	29.290000	29.6000	-0.236%	380,713	+30.878%
2025-07-30	29.8900	30.2500	29.580000	29.6700	-0.403%	379,051	+30.570%
2025-07-29	30.3200	30.3200	29.760000	29.7900	-0.898%	285,354	+30.044%
2025-07-28	30.3600	30.4400	29.870000	30.0600	-1.443%	367,508	+28.876%
2025-07-25	31.0300	31.1800	30.380000	30.5000	-0.294%	449,251	+27.016%
2025-07-24	31.1900	31.2250	30.590000	30.5900	-2.455%	383,169	+26.643%
2025-07-23	31.4600	31.4600	30.910000	31.3600	+0.256%	308,593	+23.533%
2025-07-22	31.2600	31.6000	31.260000	31.2800	-0.223%	251,774	+23.849%
2025-07-21	31.3800	31.7200	31.290000	31.3500	+0.192%	246,401	+23.573%
2025-07-18	31.5500	31.5900	31.105000	31.2900	-0.191%	353,987	+23.810%
2025-07-17	30.7900	31.6800	30.790000	31.3500	+2.451%	662,266	+23.573%
2025-07-16	30.4600	30.6200	29.980000	30.6000	+1.124%	408,523	+26.601%
2025-07-15	31.2800	31.4900	30.240000	30.2600	-3.354%	351,539	+28.024%
2025-07-14	30.6500	31.3100	30.650000	31.3100	+1.954%	626,067	+23.730%
2025-07-11	30.9700	30.9900	30.620000	30.7100	-1.539%	379,339	+26.148%
2025-07-10	30.9700	31.3679	30.970000	31.1900	-0.096%	1,185,339	+24.206%
2025-07-09	31.2800	31.3750	30.915000	31.2200	-0.160%	778,401	+24.087%
2025-07-08	31.3500	31.6000	31.260000	31.2700	+0.032%	747,989	+23.889%
2025-07-07	31.5700	31.9800	31.190000	31.2600	-2.037%	385,973	+23.928%
2025-07-03	31.7700	32.1600	31.710000	31.9100	+1.013%	346,590	+21.404%
2025-07-02	31.4500	31.8000	31.250000	31.5900	+0.862%	422,485	+22.634%
2025-07-01	30.2500	31.5800	30.200000	31.3200	+3.196%	511,807	+23.691%
2025-06-30	30.4600	30.6550	30.270000	30.3500	0.000%	352,125	+27.644%
2025-06-27	30.5100	30.6100	30.320000	30.3500	-0.524%	849,996	+27.644%
2025-06-26	29.9800	30.5200	29.880000	30.5100	+2.143%	280,242	+26.975%
2025-06-25	30.0000	30.0600	29.820000	29.8700	-0.665%	206,864	+29.695%
2025-06-24	30.0000	30.5400	30.000000	30.0700	+0.670%	385,674	+28.833%
2025-06-23	29.3000	29.8900	29.220000	29.8700	+1.530%	222,999	+29.695%
2025-06-20	29.5400	29.6150	29.230000	29.4200	+0.068%	701,394	+31.679%
2025-06-18	29.1300	29.5700	28.920000	29.4000	+0.685%	310,232	+31.769%
2025-06-17	29.3000	29.5350	29.155000	29.2000	-0.950%	250,799	+32.671%
2025-06-16	29.8900	29.8900	29.390000	29.4800	-0.372%	314,044	+31.411%
2025-06-13	29.9600	30.2900	29.515000	29.5900	-2.728%	295,163	+30.923%
2025-06-12	30.3200	30.4400	30.020000	30.4200	-0.262%	283,744	+27.350%
2025-06-11	30.8400	30.9000	30.425000	30.5000	-0.813%	546,967	+27.016%
2025-06-10	30.2000	31.0300	30.110000	30.7500	+1.922%	589,679	+25.984%
2025-06-09	29.8600	30.4300	29.800000	30.1700	+1.548%	828,394	+28.406%
2025-06-06	29.7000	29.8900	29.330000	29.7100	+1.469%	364,159	+30.394%
2025-06-05	29.4100	29.4875	29.160000	29.2800	-0.577%	316,790	+32.309%
2025-06-04	29.6500	29.9500	29.430000	29.4500	-1.008%	330,374	+31.545%
2025-06-03	29.3400	29.8650	29.210000	29.7500	+0.984%	461,413	+30.218%
2025-06-02	29.7900	29.9000	29.300000	29.4600	-1.207%	592,896	+31.500%
2025-05-30	29.9300	30.0750	29.790000	29.8200	-0.567%	359,624	+29.913%
2025-05-29	29.5900	29.9900	29.512000	29.9900	+1.661%	374,057	+29.176%
2025-05-28	29.7800	30.0700	29.500000	29.5000	-1.568%	306,646	+31.322%
2025-05-27	29.8700	30.0500	29.620000	29.9700	+1.182%	281,008	+29.263%
2025-05-23	29.2500	29.7150	29.242000	29.6200	-0.370%	246,983	+30.790%
2025-05-22	29.6900	30.0000	29.600000	29.7300	-0.602%	307,970	+30.306%
2025-05-21	30.4200	30.5600	29.870000	29.9100	-2.446%	283,644	+29.522%
2025-05-20	30.6800	30.8900	30.562100	30.6600	-0.455%	368,529	+26.354%
2025-05-19	30.5600	30.8600	30.450000	30.8000	-0.065%	329,786	+25.779%
2025-05-16	30.9800	31.1000	30.820000	30.8200	-0.549%	394,309	+25.698%
2025-05-15	30.7400	31.0000	30.740000	30.9900	+1.043%	329,280	+25.008%
2025-05-14	30.7500	30.9650	30.590000	30.6700	-0.616%	313,296	+26.312%
2025-05-13	31.0600	31.0600	30.755000	30.8600	-0.129%	332,201	+25.535%
2025-05-12	31.2300	31.4250	30.880000	30.9000	+2.115%	406,623	+25.372%
2025-05-09	30.3400	30.5100	30.190000	30.2600	-0.461%	234,853	+28.024%
2025-05-08	30.0400	30.5300	30.040000	30.4000	+1.367%	286,159	+27.434%
2025-05-07	30.1300	30.4000	29.890000	29.9900	+0.267%	411,972	+29.176%
2025-05-06	29.6100	30.2200	29.530000	29.9100	-0.300%	279,081	+29.522%
2025-05-05	29.6000	30.2500	29.600000	30.0000	+0.167%	324,686	+29.133%
2025-05-02	29.9000	30.0200	29.665000	29.9500	+0.978%	344,908	+29.349%
2025-05-01	29.2900	29.8900	28.995000	29.6600	+0.440%	394,124	+30.614%
2025-04-30	28.9600	29.6000	28.735000	29.5300	+0.819%	435,120	+31.189%
2025-04-29	29.0400	29.4200	28.725000	29.2900	+0.930%	275,226	+32.264%
2025-04-28	28.8000	29.0900	28.670000	29.0200	+0.173%	344,327	+33.494%
2025-04-25	30.6500	30.6500	28.430000	28.9700	-1.093%	629,934	+33.725%
2025-04-24	28.8200	29.3200	28.780000	29.2900	+1.174%	275,832	+32.264%
2025-04-23	29.2900	29.9500	28.780000	28.9500	+0.591%	382,739	+33.817%
2025-04-22	28.5800	28.9000	28.090000	28.7800	+1.553%	312,218	+34.607%
2025-04-21	28.2900	28.5300	28.090000	28.3400	-1.013%	360,871	+36.697%
2025-04-17	28.5800	28.9100	28.425000	28.6300	+0.070%	307,240	+35.313%
2025-04-16	28.6900	28.8700	28.350000	28.6100	-0.522%	308,716	+35.407%
2025-04-15	28.3900	28.9900	28.390000	28.7600	+1.196%	267,418	+34.701%
2025-04-14	28.1400	28.5600	27.780000	28.4200	+1.682%	378,962	+36.312%
2025-04-11	27.7200	28.2500	27.370000	27.9500	-0.321%	373,583	+38.605%
2025-04-10	28.5200	28.8150	27.350000	28.0400	-3.907%	601,799	+38.160%
2025-04-09	27.7500	30.0900	27.390000	29.1800	+3.438%	511,289	+32.762%
2025-04-08	29.2700	29.6600	27.850000	28.2100	-1.122%	676,028	+37.327%
2025-04-07	27.8200	29.7600	27.590000	28.5300	-0.175%	783,412	+35.787%
2025-04-04	27.7800	28.7500	27.490000	28.5800	-0.764%	899,323	+35.549%
2025-04-03	29.2600	29.5800	28.750000	28.8000	-6.036%	758,740	+34.514%
2025-04-02	30.2700	30.6500	30.130000	30.6500	+0.955%	323,588	+26.395%
2025-04-01	30.2200	30.6700	29.980000	30.3600	-0.296%	260,220	+27.602%

.dark-mode .GX7hS5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GX7hS5{ color: #333333; background-color: white; border: 2px solid #333333; }HTHHILLTOP HOLDINGS INC.stock NYSE

HTH
HILLTOP HOLDINGS INC.
stock NYSE